Golden Pharos Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.320	0.325	0.305	0.320	0.244	132,000
2022-05-26	0.325	0.325	0.325	0.325	0.248	35,000
2022-05-25	0.320	0.325	0.320	0.325	0.248	16,000
2022-05-24	0.325	0.325	0.325	0.325	0.248	37,000
2022-05-23	0.325	0.325	0.325	0.325	0.248	15,100
2022-05-20	0.330	0.330	0.330	0.330	0.252	40,000
2022-05-19	0.330	0.330	0.325	0.325	0.248	45,000
2022-05-18	0.335	0.335	0.325	0.330	0.252	33,000
2022-05-17	0.340	0.340	0.340	0.340	0.260	87,000
2022-05-13	0.345	0.345	0.340	0.340	0.260	24,000
2022-05-12	0.350	0.350	0.330	0.330	0.252	55,700
2022-05-11	0.330	0.335	0.330	0.335	0.256	41,800
2022-05-10	0.320	0.320	0.320	0.320	0.244	17,000
2022-05-09	0.330	0.330	0.325	0.325	0.248	49,700
2022-05-06	0.335	0.335	0.330	0.330	0.252	82,600
2022-05-05	0.340	0.340	0.335	0.340	0.260	49,000
2022-04-29	0.345	0.345	0.345	0.345	0.264	23,000
2022-04-28	0.345	0.350	0.340	0.340	0.260	90,000
2022-04-27	0.330	0.350	0.325	0.340	0.260	151,100
2022-04-26	0.335	0.345	0.325	0.335	0.256	93,200
2022-04-25	0.345	0.345	0.330	0.335	0.256	116,100
2022-04-22	0.340	0.355	0.340	0.350	0.267	188,500
2022-04-21	0.355	0.370	0.350	0.355	0.271	229,500
2022-04-20	0.340	0.350	0.340	0.350	0.267	17,400
2022-04-18	0.345	0.360	0.340	0.340	0.260	208,800
2022-04-15	0.370	0.370	0.350	0.360	0.275	83,100
2022-04-14	0.365	0.370	0.360	0.370	0.283	378,200
2022-04-13	0.350	0.375	0.350	0.365	0.279	748,200
2022-04-12	0.340	0.340	0.335	0.335	0.256	140,600
2022-04-11	0.355	0.355	0.345	0.345	0.264	210,400
2022-04-08	0.360	0.365	0.350	0.355	0.271	77,700
2022-04-07	0.360	0.360	0.350	0.355	0.271	220,200
2022-04-06	0.335	0.365	0.330	0.360	0.275	1,236,000
2022-04-05	0.350	0.350	0.340	0.340	0.260	295,800
2022-04-04	0.340	0.355	0.340	0.350	0.267	236,700
2022-04-01	0.355	0.375	0.345	0.345	0.264	2,320,600
2022-03-31	0.310	0.355	0.310	0.350	0.267	965,800
2022-03-30	0.310	0.310	0.310	0.310	0.237	14,000
2022-03-29	0.310	0.320	0.310	0.310	0.237	36,800
2022-03-28	0.315	0.315	0.310	0.310	0.237	69,700
2022-03-25	0.305	0.315	0.305	0.315	0.241	21,500
2022-03-24	0.320	0.320	0.305	0.305	0.233	61,300
2022-03-23	0.310	0.320	0.310	0.320	0.244	137,500
2022-03-22	0.320	0.320	0.320	0.320	0.244	100
2022-03-21	0.325	0.325	0.315	0.320	0.244	180,400
2022-03-18	0.300	0.320	0.300	0.315	0.241	265,400
2022-03-17	0.295	0.300	0.295	0.295	0.225	62,500
2022-03-16	0.290	0.300	0.290	0.290	0.222	69,500
2022-03-15	0.295	0.295	0.290	0.290	0.222	82,300
2022-03-14	0.305	0.305	0.295	0.295	0.225	20,000
2022-03-11	0.330	0.330	0.300	0.300	0.229	283,600
2022-03-10	0.290	0.325	0.290	0.325	0.248	381,400
2022-03-09	0.285	0.320	0.285	0.295	0.225	216,600
2022-03-08	0.320	0.320	0.280	0.290	0.222	427,500
2022-03-07	0.340	0.340	0.320	0.320	0.244	201,200
2022-03-04	0.365	0.365	0.345	0.350	0.267	246,400
2022-03-03	0.380	0.385	0.365	0.370	0.283	1,003,700
2022-03-02	0.360	0.375	0.345	0.375	0.286	1,037,800
2022-03-01	0.325	0.355	0.315	0.355	0.271	686,200
2022-02-28	0.330	0.330	0.320	0.330	0.252	143,000

← NewerPage 18 of 20 · 1,159 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-01-10	0.0175 MYR
2023-12-28	0.0285 MYR
2023-06-30	0.0125 MYR
2023-01-20	0.0130 MYR
2022-06-30	0.0090 MYR
2019-07-04	0.0127 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.